KissMeData/019180/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	185900	187413135	2945	2945	2945	2945	878
3	20231016	185800	187413135	2945	2945	2945	2945	0
4	20231016	185700	187413135	2945	2945	2945	2945	0
5	20231016	185600	187413135	2945	2945	2945	2945	0
6	20231016	185500	187413135	2945	2945	2945	2945	0
7	20231016	185400	187413135	2945	2945	2945	2945	0
8	20231016	185300	187413135	2945	2945	2945	2945	0
9	20231016	185200	187413135	2945	2945	2945	2945	0
10	20231016	185100	187413135	2945	2945	2945	2945	0
11	20231016	185000	187413135	2945	2945	2945	2945	0
12	20231016	184900	187413135	2945	2945	2945	2945	0
13	20231016	184800	187413135	2945	2945	2945	2945	0
14	20231016	184700	187413135	2945	2945	2945	2945	0
15	20231016	184600	187413135	2945	2945	2945	2945	0
16	20231016	184500	187413135	2945	2945	2945	2945	0
17	20231016	184400	187413135	2945	2945	2945	2945	0
18	20231016	184300	187413135	2945	2945	2945	2945	0
19	20231016	184200	187413135	2945	2945	2945	2945	0
20	20231016	184100	187413135	2945	2945	2945	2945	0
21	20231016	184000	187413135	2945	2945	2945	2945	0
22	20231016	183900	187413135	2945	2945	2945	2945	0
23	20231016	183800	187413135	2945	2945	2945	2945	0
24	20231016	183700	187413135	2945	2945	2945	2945	0
25	20231016	183600	187413135	2945	2945	2945	2945	0
26	20231016	183500	187413135	2945	2945	2945	2945	0
27	20231016	183400	187413135	2945	2945	2945	2945	0
28	20231016	183300	187413135	2945	2945	2945	2945	0
29	20231016	183200	187413135	2945	2945	2945	2945	0
30	20231016	183100	187413135	2945	2945	2945	2945	0
31	20231016	183000	187413135	2945	2945	2945	2945	0
32	20231016	182900	187413135	2945	2945	2945	2945	878
33	20231016	182800	187413135	2945	2945	2945	2945	0
34	20231016	182700	187413135	2945	2945	2945	2945	0
35	20231016	182600	187413135	2945	2945	2945	2945	0
36	20231016	182500	187413135	2945	2945	2945	2945	0
37	20231016	182400	187413135	2945	2945	2945	2945	0
38	20231016	182300	187413135	2945	2945	2945	2945	0
39	20231016	182200	187413135	2945	2945	2945	2945	0
40	20231016	182100	187413135	2945	2945	2945	2945	0
41	20231016	182000	187413135	2945	2945	2945	2945	0
42	20231016	181900	187413135	2945	2945	2945	2945	0
43	20231016	181800	187413135	2945	2945	2945	2945	0
44	20231016	181700	187413135	2945	2945	2945	2945	0
45	20231016	181600	187413135	2945	2945	2945	2945	0
46	20231016	181500	187413135	2945	2945	2945	2945	0
47	20231016	181400	187413135	2945	2945	2945	2945	0
48	20231016	181300	187413135	2945	2945	2945	2945	0
49	20231016	181200	187413135	2945	2945	2945	2945	0
50	20231016	181100	187413135	2945	2945	2945	2945	0
51	20231016	181000	187413135	2945	2945	2945	2945	0
52	20231016	180900	187413135	2945	2945	2945	2945	0
53	20231016	180800	187413135	2945	2945	2945	2945	0
54	20231016	180700	187413135	2945	2945	2945	2945	0
55	20231016	180600	187413135	2945	2945	2945	2945	0
56	20231016	180500	187413135	2945	2945	2945	2945	0
57	20231016	180400	187413135	2945	2945	2945	2945	0
58	20231016	180300	187413135	2945	2945	2945	2945	0
59	20231016	180200	187413135	2945	2945	2945	2945	0
60	20231016	180100	187413135	2945	2945	2945	2945	0
61	20231016	180000	187413135	2945	2945	2945	2945	0
62	20231016	175900	187413135	2945	2945	2945	2945	878
63	20231016	175800	187413135	2945	2945	2945	2945	0
64	20231016	175700	187413135	2945	2945	2945	2945	0
65	20231016	175600	187413135	2945	2945	2945	2945	0
66	20231016	175500	187413135	2945	2945	2945	2945	0
67	20231016	175400	187413135	2945	2945	2945	2945	0
68	20231016	175300	187413135	2945	2945	2945	2945	0
69	20231016	175200	187413135	2945	2945	2945	2945	0
70	20231016	175100	187413135	2945	2945	2945	2945	0
71	20231016	175000	187413135	2945	2945	2945	2945	0
72	20231016	174900	187413135	2945	2945	2945	2945	0
73	20231016	174800	187413135	2945	2945	2945	2945	0
74	20231016	174700	187413135	2945	2945	2945	2945	0
75	20231016	174600	187413135	2945	2945	2945	2945	0
76	20231016	174500	187413135	2945	2945	2945	2945	0
77	20231016	174400	187413135	2945	2945	2945	2945	0
78	20231016	174300	187413135	2945	2945	2945	2945	0
79	20231016	174200	187413135	2945	2945	2945	2945	0
80	20231016	174100	187413135	2945	2945	2945	2945	0
81	20231016	174000	187413135	2945	2945	2945	2945	0
82	20231016	173900	187413135	2945	2945	2945	2945	0
83	20231016	173800	187413135	2945	2945	2945	2945	0
84	20231016	173700	187413135	2945	2945	2945	2945	0
85	20231016	173600	187413135	2945	2945	2945	2945	0
86	20231016	173500	187413135	2945	2945	2945	2945	0
87	20231016	173400	187413135	2945	2945	2945	2945	0
88	20231016	173300	187413135	2945	2945	2945	2945	0
89	20231016	173200	187413135	2945	2945	2945	2945	0
90	20231016	173100	187413135	2945	2945	2945	2945	0
91	20231016	173000	187413135	2945	2945	2945	2945	0
92	20231016	172900	187413135	2945	2945	2945	2945	878
93	20231016	172800	187413135	2945	2945	2945	2945	0
94	20231016	172700	187413135	2945	2945	2945	2945	0
95	20231016	172600	187413135	2945	2945	2945	2945	0
96	20231016	172500	187413135	2945	2945	2945	2945	0
97	20231016	172400	187413135	2945	2945	2945	2945	0
98	20231016	172300	187413135	2945	2945	2945	2945	0
99	20231016	172200	187413135	2945	2945	2945	2945	0
100	20231016	172100	187413135	2945	2945	2945	2945	0
101	20231016	172000	187413135	2945	2945	2945	2945	0
102	20231016	171900	187413135	2945	2945	2945	2945	0
103	20231016	171800	187413135	2945	2945	2945	2945	0
104	20231016	171700	187413135	2945	2945	2945	2945	0
105	20231016	171600	187413135	2945	2945	2945	2945	0
106	20231016	171500	187413135	2945	2945	2945	2945	0
107	20231016	171400	187413135	2945	2945	2945	2945	0
108	20231016	171300	187413135	2945	2945	2945	2945	0
109	20231016	171200	187413135	2945	2945	2945	2945	0
110	20231016	171100	187413135	2945	2945	2945	2945	0
111	20231016	171000	187413135	2945	2945	2945	2945	0
112	20231016	170900	187413135	2945	2945	2945	2945	0
113	20231016	170800	187413135	2945	2945	2945	2945	0
114	20231016	170700	187413135	2945	2945	2945	2945	0
115	20231016	170600	187413135	2945	2945	2945	2945	0
116	20231016	170500	187413135	2945	2945	2945	2945	0
117	20231016	170400	187413135	2945	2945	2945	2945	0
118	20231016	170300	187413135	2945	2945	2945	2945	0
119	20231016	170200	187413135	2945	2945	2945	2945	0
120	20231016	170100	187413135	2945	2945	2945	2945	0
121	20231016	170000	187413135	2945	2945	2945	2945	0
122	20231016	165900	187413135	2945	2945	2945	2945	878
123	20231016	165800	187413135	2945	2945	2945	2945	0
124	20231016	165700	187413135	2945	2945	2945	2945	0
125	20231016	165600	187413135	2945	2945	2945	2945	0
126	20231016	165500	187413135	2945	2945	2945	2945	0
127	20231016	165400	187413135	2945	2945	2945	2945	0
128	20231016	165300	187413135	2945	2945	2945	2945	0
129	20231016	165200	187413135	2945	2945	2945	2945	0
130	20231016	165100	187413135	2945	2945	2945	2945	0
131	20231016	165000	187413135	2945	2945	2945	2945	0
132	20231016	164900	187413135	2945	2945	2945	2945	0
133	20231016	164800	187413135	2945	2945	2945	2945	0
134	20231016	164700	187413135	2945	2945	2945	2945	0
135	20231016	164600	187413135	2945	2945	2945	2945	0
136	20231016	164500	187413135	2945	2945	2945	2945	0
137	20231016	164400	187413135	2945	2945	2945	2945	0
138	20231016	164300	187413135	2945	2945	2945	2945	0
139	20231016	164200	187413135	2945	2945	2945	2945	0
140	20231016	164100	187413135	2945	2945	2945	2945	0
141	20231016	164000	187413135	2945	2945	2945	2945	0
142	20231016	163900	187413135	2945	2945	2945	2945	0
143	20231016	163800	187413135	2945	2945	2945	2945	0
144	20231016	163700	187413135	2945	2945	2945	2945	0
145	20231016	163600	187413135	2945	2945	2945	2945	0
146	20231016	163500	187413135	2945	2945	2945	2945	0
147	20231016	163400	187413135	2945	2945	2945	2945	0
148	20231016	163300	187413135	2945	2945	2945	2945	0
149	20231016	163200	187413135	2945	2945	2945	2945	0
150	20231016	163100	187413135	2945	2945	2945	2945	0
151	20231016	163000	187413135	2945	2945	2945	2945	0
152	20231016	162900	187413135	2945	2945	2945	2945	878
153	20231016	162800	187413135	2945	2945	2945	2945	0
154	20231016	162700	187413135	2945	2945	2945	2945	0
155	20231016	162600	187413135	2945	2945	2945	2945	0
156	20231016	162500	187413135	2945	2945	2945	2945	0
157	20231016	162400	187413135	2945	2945	2945	2945	0
158	20231016	162300	187413135	2945	2945	2945	2945	0
159	20231016	162200	187413135	2945	2945	2945	2945	0
160	20231016	162100	187413135	2945	2945	2945	2945	0
161	20231016	162000	187413135	2945	2945	2945	2945	0
162	20231016	161900	187413135	2945	2945	2945	2945	0
163	20231016	161800	187413135	2945	2945	2945	2945	0
164	20231016	161700	187413135	2945	2945	2945	2945	0
165	20231016	161600	187413135	2945	2945	2945	2945	0
166	20231016	161500	187413135	2945	2945	2945	2945	0
167	20231016	161400	187413135	2945	2945	2945	2945	0
168	20231016	161300	187413135	2945	2945	2945	2945	0
169	20231016	161200	187413135	2945	2945	2945	2945	0
170	20231016	161100	187413135	2945	2945	2945	2945	0
171	20231016	161000	187413135	2945	2945	2945	2945	0
172	20231016	160900	187413135	2945	2945	2945	2945	0
173	20231016	160800	187413135	2945	2945	2945	2945	0
174	20231016	160700	187413135	2945	2945	2945	2945	0
175	20231016	160600	187413135	2945	2945	2945	2945	0
176	20231016	160500	187413135	2945	2945	2945	2945	0
177	20231016	160400	187413135	2945	2945	2945	2945	0
178	20231016	160300	187413135	2945	2945	2945	2945	0
179	20231016	160200	187413135	2945	2945	2945	2945	0
180	20231016	160100	187413135	2945	2945	2945	2945	0
181	20231016	160000	187413135	2945	2945	2945	2945	0
182	20231016	155900	187413135	2945	2945	2945	2945	878
183	20231016	155800	187413135	2945	2945	2945	2945	0
184	20231016	155700	187413135	2945	2945	2945	2945	0
185	20231016	155600	187413135	2945	2945	2945	2945	0
186	20231016	155500	187413135	2945	2945	2945	2945	0
187	20231016	155400	187413135	2945	2945	2945	2945	0
188	20231016	155300	187413135	2945	2945	2945	2945	0
189	20231016	155200	187413135	2945	2945	2945	2945	0
190	20231016	155100	187413135	2945	2945	2945	2945	0
191	20231016	155000	187413135	2945	2945	2945	2945	0
192	20231016	154900	187413135	2945	2945	2945	2945	0
193	20231016	154800	187413135	2945	2945	2945	2945	0
194	20231016	154700	187413135	2945	2945	2945	2945	0
195	20231016	154600	187413135	2945	2945	2945	2945	0
196	20231016	154500	187413135	2945	2945	2945	2945	0
197	20231016	154400	187413135	2945	2945	2945	2945	0
198	20231016	154300	187413135	2945	2945	2945	2945	0
199	20231016	154200	187413135	2945	2945	2945	2945	0
200	20231016	154100	187413135	2945	2945	2945	2945	0
201	20231016	154000	187413135	2945	2945	2945	2945	0
202	20231016	153900	187413135	2945	2945	2945	2945	0
203	20231016	153800	187413135	2945	2945	2945	2945	0
204	20231016	153700	187413135	2945	2945	2945	2945	0
205	20231016	153600	187413135	2945	2945	2945	2945	0
206	20231016	153500	187413135	2945	2945	2945	2945	0
207	20231016	153400	187413135	2945	2945	2945	2945	0
208	20231016	153300	187413135	2945	2945	2945	2945	0
209	20231016	153200	187413135	2945	2945	2945	2945	0
210	20231016	153100	187413135	2945	2945	2945	2945	0
211	20231016	153000	187413135	2945	2945	2945	2945	878
212	20231016	152900	184827425	2945	2945	2945	2945	0
213	20231016	152800	184827425	2945	2945	2945	2945	0
214	20231016	152700	184827425	2945	2945	2945	2945	0
215	20231016	152600	184827425	2945	2945	2945	2945	0
216	20231016	152500	184827425	2945	2945	2945	2945	0
217	20231016	152400	184827425	2945	2945	2945	2945	0
218	20231016	152300	184827425	2945	2945	2945	2945	0
219	20231016	152200	184827425	2945	2945	2945	2945	0
220	20231016	152100	184827425	2945	2945	2945	2945	0
221	20231016	152000	184827425	2945	2945	2945	2945	0
222	20231016	151900	184827425	2945	2950	2965	2945	580
223	20231016	151800	183117190	2945	2945	2945	2945	0
224	20231016	151700	183117190	2945	2945	2945	2945	0
225	20231016	151600	183117190	2945	2955	2955	2945	287
226	20231016	151500	182271635	2965	2965	2965	2965	75
227	20231016	151400	182049260	2970	2965	2970	2965	926
228	20231016	151300	179303665	2955	2955	2955	2955	134
229	20231016	151200	178907695	2955	2945	2955	2945	175
230	20231016	151100	178390820	2950	2950	2950	2950	500
231	20231016	151000	176915820	2950	2950	2950	2950	0
232	20231016	150900	176915820	2950	2950	2950	2950	0
233	20231016	150800	176915820	2950	2950	2950	2950	10
234	20231016	150700	176886320	2950	2945	2950	2935	3001
235	20231016	150600	168071675	2940	2940	2940	2940	0
236	20231016	150500	168071675	2940	2940	2940	2940	0
237	20231016	150400	168071675	2940	2940	2940	2940	0
238	20231016	150300	168071675	2940	2940	2940	2940	0
239	20231016	150200	168071675	2940	2940	2940	2940	0
240	20231016	150100	168071675	2940	2940	2940	2940	0
241	20231016	150000	168071675	2940	2940	2940	2940	0
242	20231016	145900	168071675	2940	2940	2940	2940	0
243	20231016	145800	168071675	2940	2940	2940	2940	0
244	20231016	145700	168071675	2940	2940	2940	2940	800
245	20231016	145600	165719675	2940	2940	2940	2940	0
246	20231016	145500	165719675	2940	2940	2940	2940	0
247	20231016	145400	165719675	2940	2940	2940	2940	0
248	20231016	145300	165719675	2940	2940	2940	2940	0
249	20231016	145200	165719675	2940	2940	2940	2940	2096
250	20231016	145100	159557435	2945	2945	2945	2945	0
251	20231016	145000	159557435	2945	2945	2945	2945	0
252	20231016	144900	159557435	2945	2945	2945	2945	0
253	20231016	144800	159557435	2945	2945	2945	2945	30
254	20231016	144700	159469085	2940	2940	2940	2940	0
255	20231016	144600	159469085	2940	2940	2940	2940	0
256	20231016	144500	159469085	2940	2940	2940	2940	454
257	20231016	144400	158134325	2940	2940	2940	2940	1050
258	20231016	144300	155047325	2950	2950	2950	2950	0
259	20231016	144200	155047325	2950	2950	2950	2950	0
260	20231016	144100	155047325	2950	2950	2950	2950	0
261	20231016	144000	155047325	2950	2950	2950	2950	0
262	20231016	143900	155047325	2950	2950	2950	2950	0
263	20231016	143800	155047325	2950	2950	2950	2950	1
264	20231016	143700	155044375	2940	2940	2940	2940	0
265	20231016	143600	155044375	2940	2940	2940	2940	2000
266	20231016	143500	149164375	2945	2945	2945	2945	0
267	20231016	143400	149164375	2945	2945	2945	2945	2
268	20231016	143300	149158485	2945	2945	2945	2945	430
269	20231016	143200	147892135	2950	2950	2950	2950	826
270	20231016	143100	145455435	2955	2955	2955	2955	0
271	20231016	143000	145455435	2955	2955	2955	2955	0
272	20231016	142900	145455435	2955	2955	2955	2955	337
273	20231016	142800	144459600	2960	2960	2960	2960	0
274	20231016	142700	144459600	2960	2960	2960	2960	0
275	20231016	142600	144459600	2960	2960	2960	2960	0
276	20231016	142500	144459600	2960	2955	2960	2955	211
277	20231016	142400	143835095	2955	2955	2955	2955	0
278	20231016	142300	143835095	2955	2955	2955	2955	20
279	20231016	142200	143775995	2955	2955	2955	2955	0
280	20231016	142100	143775995	2955	2955	2955	2955	100
281	20231016	142000	143480495	2965	2965	2965	2965	0
282	20231016	141900	143480495	2965	2965	2965	2965	0
283	20231016	141800	143480495	2965	2965	2965	2965	0
284	20231016	141700	143480495	2965	2965	2965	2965	26
285	20231016	141600	143403405	2960	2960	2960	2960	0
286	20231016	141500	143403405	2960	2960	2960	2960	0
287	20231016	141400	143403405	2960	2960	2960	2960	34
288	20231016	141300	143302765	2965	2965	2965	2965	0
289	20231016	141200	143302765	2965	2965	2965	2965	0
290	20231016	141100	143302765	2965	2965	2965	2965	0
291	20231016	141000	143302765	2965	2965	2965	2965	0
292	20231016	140900	143302765	2965	2960	2965	2960	140
293	20231016	140800	142888350	2960	2960	2960	2960	251
294	20231016	140700	142145390	2955	2955	2955	2955	0
295	20231016	140600	142145390	2955	2955	2955	2955	0
296	20231016	140500	142145390	2955	2955	2955	2955	0
297	20231016	140400	142145390	2955	2955	2955	2955	2138
298	20231016	140300	135827600	2950	2950	2950	2950	677
299	20231016	140200	133830450	2955	2955	2955	2955	0
300	20231016	140100	133830450	2955	2955	2955	2955	0
301	20231016	140000	133830450	2955	2955	2955	2955	0
302	20231016	135900	133830450	2955	2955	2955	2955	0
303	20231016	135800	133830450	2955	2955	2955	2955	0
304	20231016	135700	133830450	2955	2955	2955	2955	10
305	20231016	135600	133800900	2960	2960	2960	2960	0
306	20231016	135500	133800900	2960	2960	2960	2960	15
307	20231016	135400	133756500	2950	2960	2960	2950	156
308	20231016	135300	133294800	2960	2955	2960	2950	110
309	20231016	135200	132970065	2960	2960	2960	2960	0
310	20231016	135100	132970065	2960	2960	2960	2960	15
311	20231016	135000	132925665	2955	2955	2955	2955	27
312	20231016	134900	132845880	2955	2955	2955	2955	54
313	20231016	134800	132686310	2960	2950	2960	2950	185
314	20231016	134700	132140430	2960	2960	2960	2960	0
315	20231016	134600	132140430	2960	2960	2960	2960	0
316	20231016	134500	132140430	2960	2955	2960	2955	114
317	20231016	134400	131803525	2955	2955	2955	2955	2
318	20231016	134300	131797615	2955	2955	2955	2955	0
319	20231016	134200	131797615	2955	2955	2955	2955	100
320	20231016	134100	131502115	2955	2955	2955	2955	0
321	20231016	134000	131502115	2955	2955	2955	2955	0
322	20231016	133900	131502115	2955	2955	2955	2955	3
323	20231016	133800	131493250	2955	2955	2955	2955	0
324	20231016	133700	131493250	2955	2955	2955	2955	0
325	20231016	133600	131493250	2955	2955	2955	2955	0
326	20231016	133500	131493250	2955	2955	2955	2955	0
327	20231016	133400	131493250	2955	2955	2955	2955	0
328	20231016	133300	131493250	2955	2955	2955	2955	0
329	20231016	133200	131493250	2955	2955	2955	2955	0
330	20231016	133100	131493250	2955	2955	2955	2955	0
331	20231016	133000	131493250	2955	2955	2955	2955	0
332	20231016	132900	131493250	2955	2955	2955	2955	30
333	20231016	132800	131404600	2955	2955	2955	2955	0
334	20231016	132700	131404600	2955	2955	2955	2955	0
335	20231016	132600	131404600	2955	2955	2955	2955	0
336	20231016	132500	131404600	2955	2955	2955	2955	0
337	20231016	132400	131404600	2955	2955	2955	2955	0
338	20231016	132300	131404600	2955	2955	2955	2955	0
339	20231016	132200	131404600	2955	2955	2955	2955	40
340	20231016	132100	131286400	2955	2955	2955	2955	0
341	20231016	132000	131286400	2955	2955	2955	2955	0
342	20231016	131900	131286400	2955	2955	2955	2955	1
343	20231016	131800	131283445	2940	2945	2945	2940	11
344	20231016	131700	131251055	2955	2955	2955	2955	0
345	20231016	131600	131251055	2955	2955	2955	2955	0
346	20231016	131500	131251055	2955	2955	2955	2955	0
347	20231016	131400	131251055	2955	2955	2955	2955	0
348	20231016	131300	131251055	2955	2940	2955	2940	2
349	20231016	131200	131245160	2955	2955	2955	2955	0
350	20231016	131100	131245160	2955	2955	2955	2955	0
351	20231016	131000	131245160	2955	2955	2955	2955	0
352	20231016	130900	131245160	2955	2955	2955	2955	1
353	20231016	130800	131242205	2955	2955	2955	2955	0
354	20231016	130700	131242205	2955	2955	2955	2955	0
355	20231016	130600	131242205	2955	2955	2955	2955	20
356	20231016	130500	131183105	2950	2950	2950	2950	466
357	20231016	130400	129808405	2950	2950	2950	2950	0
358	20231016	130300	129808405	2950	2950	2950	2950	0
359	20231016	130200	129808405	2950	2945	2950	2945	93
360	20231016	130100	129534500	2945	2945	2945	2945	21
361	20231016	130000	129472655	2945	2945	2945	2945	0
362	20231016	125900	129472655	2945	2945	2945	2945	0
363	20231016	125800	129472655	2945	2945	2945	2945	285
364	20231016	125700	128633330	2945	2945	2945	2945	0
365	20231016	125600	128633330	2945	2945	2945	2945	62
366	20231016	125500	128450740	2950	2950	2950	2950	0
367	20231016	125400	128450740	2950	2950	2950	2950	0
368	20231016	125300	128450740	2950	2950	2950	2950	0
369	20231016	125200	128450740	2950	2950	2950	2950	0
370	20231016	125100	128450740	2950	2950	2950	2950	40
371	20231016	125000	128332740	2950	2950	2950	2950	0
372	20231016	124900	128332740	2950	2950	2950	2950	5
373	20231016	124800	128317990	2950	2950	2950	2950	0
374	20231016	124700	128317990	2950	2950	2950	2950	9
375	20231016	124600	128291440	2945	2945	2945	2945	0
376	20231016	124500	128291440	2945	2945	2945	2945	0
377	20231016	124400	128291440	2945	2945	2945	2945	1
378	20231016	124300	128288495	2950	2950	2950	2950	10
379	20231016	124200	128258995	2945	2945	2945	2945	10
380	20231016	124100	128229545	2945	2945	2945	2945	10
381	20231016	124000	128200095	2950	2950	2950	2950	0
382	20231016	123900	128200095	2950	2950	2950	2950	50
383	20231016	123800	128052595	2950	2950	2950	2950	0
384	20231016	123700	128052595	2950	2945	2950	2940	3013
385	20231016	123600	119187995	2950	2950	2950	2950	0
386	20231016	123500	119187995	2950	2950	2950	2950	0
387	20231016	123400	119187995	2950	2950	2950	2950	122
388	20231016	123300	118828095	2955	2955	2955	2955	0
389	20231016	123200	118828095	2955	2955	2955	2955	0
390	20231016	123100	118828095	2955	2955	2955	2955	13
391	20231016	123000	118789680	2950	2955	2955	2950	218
392	20231016	122900	118146575	2950	2950	2950	2950	0
393	20231016	122800	118146575	2950	2950	2950	2950	240
394	20231016	122700	117438575	2950	2950	2950	2950	4
395	20231016	122600	117426775	2950	2950	2950	2950	10
396	20231016	122500	117397275	2950	2950	2950	2950	141
397	20231016	122400	116981325	2940	2940	2940	2940	27
398	20231016	122300	116901945	2950	2950	2950	2950	0
399	20231016	122200	116901945	2950	2950	2950	2950	1
400	20231016	122100	116898995	2950	2950	2950	2950	0
401	20231016	122000	116898995	2950	2950	2950	2950	20
402	20231016	121900	116839995	2945	2945	2945	2945	1859
403	20231016	121800	111365240	2950	2950	2950	2950	0
404	20231016	121700	111365240	2950	2950	2950	2950	116
405	20231016	121600	111023040	2960	2960	2960	2960	0
406	20231016	121500	111023040	2960	2960	2960	2960	34
407	20231016	121400	110922400	2960	2960	2960	2960	10
408	20231016	121300	110892800	2950	2950	2950	2950	0
409	20231016	121200	110892800	2950	2950	2950	2950	0
410	20231016	121100	110892800	2950	2950	2950	2950	0
411	20231016	121000	110892800	2950	2950	2950	2950	0
412	20231016	120900	110892800	2950	2950	2950	2950	231
413	20231016	120800	110211350	2950	2950	2950	2950	11
414	20231016	120700	110178900	2950	2955	2955	2950	2462
415	20231016	120600	102913950	2960	2960	2960	2960	18
416	20231016	120500	102860670	2960	2960	2960	2960	3209
417	20231016	120400	93362030	2980	2980	2980	2980	0
418	20231016	120300	93362030	2980	2980	2980	2980	0
419	20231016	120200	93362030	2980	2980	2980	2980	0
420	20231016	120100	93362030	2980	2980	2980	2980	0
421	20231016	120000	93362030	2980	2980	2980	2980	0
422	20231016	115900	93362030	2980	2980	2980	2980	0
423	20231016	115800	93362030	2980	2980	2980	2980	0
424	20231016	115700	93362030	2980	2980	2980	2980	0
425	20231016	115600	93362030	2980	2980	2980	2980	0
426	20231016	115500	93362030	2980	2980	2980	2980	0
427	20231016	115400	93362030	2980	2970	2980	2970	66
428	20231016	115300	93165820	2970	2970	2970	2970	1
429	20231016	115200	93162850	2970	2970	2970	2970	0
430	20231016	115100	93162850	2970	2970	2970	2970	4
431	20231016	115000	93150970	2970	2970	2970	2970	125
432	20231016	114900	92779720	2980	2980	2980	2980	0
433	20231016	114800	92779720	2980	2980	2980	2980	0
434	20231016	114700	92779720	2980	2980	2980	2980	0
435	20231016	114600	92779720	2980	2980	2980	2980	0
436	20231016	114500	92779720	2980	2980	2980	2980	0
437	20231016	114400	92779720	2980	2980	2980	2980	0
438	20231016	114300	92779720	2980	2980	2980	2980	0
439	20231016	114200	92779720	2980	2980	2980	2980	16
440	20231016	114100	92732040	2970	2970	2970	2970	30
441	20231016	114000	92642940	2980	2980	2980	2980	0
442	20231016	113900	92642940	2980	2980	2980	2980	0
443	20231016	113800	92642940	2980	2980	2980	2980	0
444	20231016	113700	92642940	2980	2980	2980	2980	0
445	20231016	113600	92642940	2980	2980	2980	2980	0
446	20231016	113500	92642940	2980	2980	2980	2980	0
447	20231016	113400	92642940	2980	2980	2980	2980	0
448	20231016	113300	92642940	2980	2980	2980	2980	0
449	20231016	113200	92642940	2980	2980	2980	2980	0
450	20231016	113100	92642940	2980	2980	2980	2980	0
451	20231016	113000	92642940	2980	2980	2980	2980	0
452	20231016	112900	92642940	2980	2980	2980	2980	0
453	20231016	112800	92642940	2980	2980	2980	2980	0
454	20231016	112700	92642940	2980	2980	2980	2980	0
455	20231016	112600	92642940	2980	2980	2980	2980	0
456	20231016	112500	92642940	2980	2980	2980	2980	202
457	20231016	112400	92040980	2980	2980	2980	2980	0
458	20231016	112300	92040980	2980	2975	2980	2975	592
459	20231016	112200	90279625	2975	2970	2975	2970	414
460	20231016	112100	89049715	2970	2970	2970	2970	0
461	20231016	112000	89049715	2970	2970	2970	2970	0
462	20231016	111900	89049715	2970	2970	2970	2970	0
463	20231016	111800	89049715	2970	2970	2970	2970	0
464	20231016	111700	89049715	2970	2970	2970	2970	0
465	20231016	111600	89049715	2970	2970	2970	2970	0
466	20231016	111500	89049715	2970	2970	2970	2970	0
467	20231016	111400	89049715	2970	2970	2970	2970	0
468	20231016	111300	89049715	2970	2970	2970	2970	0
469	20231016	111200	89049715	2970	2970	2970	2970	0
470	20231016	111100	89049715	2970	2970	2970	2970	0
471	20231016	111000	89049715	2970	2970	2970	2970	0
472	20231016	110900	89049715	2970	2970	2970	2970	0
473	20231016	110800	89049715	2970	2970	2970	2970	16
474	20231016	110700	89002195	2950	2955	2955	2950	2000
475	20231016	110600	83097195	2970	2955	2970	2950	1259
476	20231016	110500	79377210	2955	2955	2955	2955	500
477	20231016	110400	77899710	2970	2970	2970	2970	0
478	20231016	110300	77899710	2970	2970	2970	2970	0
479	20231016	110200	77899710	2970	2960	2970	2955	1135
480	20231016	110100	74543260	2970	2970	2970	2970	100
481	20231016	110000	74246260	2970	2960	2970	2960	201
482	20231016	105900	73650300	2975	2975	2975	2975	0
483	20231016	105800	73650300	2975	2975	2975	2975	33
484	20231016	105700	73552125	2965	2965	2965	2965	337
485	20231016	105600	72552920	2965	2975	2975	2965	11
486	20231016	105500	72520205	2975	2975	2975	2975	10
487	20231016	105400	72490455	2975	2975	2975	2975	0
488	20231016	105300	72490455	2975	2975	2975	2975	0
489	20231016	105200	72490455	2975	2975	2975	2975	17
490	20231016	105100	72439880	2975	2975	2975	2975	0
491	20231016	105000	72439880	2975	2975	2975	2975	0
492	20231016	104900	72439880	2975	2975	2975	2975	0
493	20231016	104800	72439880	2975	2975	2975	2975	0
494	20231016	104700	72439880	2975	2975	2975	2975	0
495	20231016	104600	72439880	2975	2955	2975	2955	1624
496	20231016	104500	67632725	2960	2960	2960	2960	33
497	20231016	104400	67535045	2955	2960	2960	2955	1431
498	20231016	104300	63304020	2960	2965	2975	2960	640
499	20231016	104200	61407700	2980	2970	2980	2970	15
500	20231016	104100	61363015	2965	2965	2965	2965	121
501	20231016	104000	61004250	2965	2965	2965	2965	614
502	20231016	103900	59183740	2970	2980	2980	2970	493
503	20231016	103800	57717380	2995	2995	2995	2995	0
504	20231016	103700	57717380	2995	2995	2995	2995	5
505	20231016	103600	57702405	2995	2995	2995	2995	166
506	20231016	103500	57205235	2995	2995	2995	2995	0
507	20231016	103400	57205235	2995	2995	2995	2995	0
508	20231016	103300	57205235	2995	2995	2995	2995	2
509	20231016	103200	57199245	2995	2995	2995	2995	0
510	20231016	103100	57199245	2995	2995	2995	2995	11
511	20231016	103000	57166300	2970	2980	2980	2970	2000
512	20231016	102900	51223905	2995	2995	2995	2995	0
513	20231016	102800	51223905	2995	2995	2995	2995	0
514	20231016	102700	51223905	2995	2995	2995	2995	0
515	20231016	102600	51223905	2995	2995	2995	2995	16
516	20231016	102500	51175985	2995	2995	2995	2995	0
517	20231016	102400	51175985	2995	2995	2995	2995	0
518	20231016	102300	51175985	2995	2995	2995	2995	0
519	20231016	102200	51175985	2995	2995	2995	2995	0
520	20231016	102100	51175985	2995	2995	2995	2995	0
521	20231016	102000	51175985	2995	2995	2995	2995	0
522	20231016	101900	51175985	2995	2995	2995	2995	0
523	20231016	101800	51175985	2995	2995	2995	2995	0
524	20231016	101700	51175985	2995	2995	2995	2995	100
525	20231016	101600	50876485	2995	2995	2995	2995	0
526	20231016	101500	50876485	2995	2995	2995	2995	0
527	20231016	101400	50876485	2995	2995	2995	2995	0
528	20231016	101300	50876485	2995	2995	2995	2995	0
529	20231016	101200	50876485	2995	2995	2995	2995	0
530	20231016	101100	50876485	2995	2995	2995	2995	1
531	20231016	101000	50873490	2995	2990	2995	2990	55
532	20231016	100900	50708910	2990	2990	2990	2990	0
533	20231016	100800	50708910	2990	2990	2990	2990	0
534	20231016	100700	50708910	2990	2990	2990	2990	0
535	20231016	100600	50708910	2990	2990	2990	2990	171
536	20231016	100500	50197620	2995	2995	2995	2995	1
537	20231016	100400	50194625	3000	3000	3000	3000	0
538	20231016	100300	50194625	3000	3000	3000	3000	15
539	20231016	100200	50149625	2990	2990	2990	2990	1
540	20231016	100100	50146635	3000	2990	3000	2990	549
541	20231016	100000	48504035	2990	2990	2990	2990	1
542	20231016	095900	48501045	2990	2990	2990	2990	0
543	20231016	095800	48501045	2990	2990	2990	2990	340
544	20231016	095700	47484445	2990	2990	2990	2990	0
545	20231016	095600	47484445	2990	2990	2990	2990	25
546	20231016	095500	47409695	2980	2980	2980	2980	20
547	20231016	095400	47350095	3000	3000	3000	3000	0
548	20231016	095300	47350095	3000	3000	3000	3000	0
549	20231016	095200	47350095	3000	3000	3000	3000	0
550	20231016	095100	47350095	3000	3000	3000	3000	0
551	20231016	095000	47350095	3000	3000	3000	3000	0
552	20231016	094900	47350095	3000	3000	3000	3000	0
553	20231016	094800	47350095	3000	3000	3000	3000	0
554	20231016	094700	47350095	3000	2985	3000	2985	65
555	20231016	094600	47155890	2975	2990	3015	2975	2487
556	20231016	094500	39735175	2985	2990	2990	2985	45
557	20231016	094400	39600715	3015	3015	3015	3015	0
558	20231016	094300	39600715	3015	3015	3015	3015	0
559	20231016	094200	39600715	3015	3000	3015	3000	177
560	20231016	094100	39069340	2980	2980	2980	2980	1
561	20231016	094000	39066360	3000	3000	3000	3000	0
562	20231016	093900	39066360	3000	2985	3000	2985	297
563	20231016	093800	38179560	3020	3020	3020	3020	0
564	20231016	093700	38179560	3020	3020	3020	3020	0
565	20231016	093600	38179560	3020	3005	3020	3005	166
566	20231016	093500	37679270	3005	2985	3005	2985	302
567	20231016	093400	36777760	3010	3010	3010	3010	0
568	20231016	093300	36777760	3010	3010	3010	3010	0
569	20231016	093200	36777760	3010	3010	3010	3010	10
570	20231016	093100	36747660	3020	3020	3020	3020	0
571	20231016	093000	36747660	3020	3015	3020	3015	33
572	20231016	092900	36648080	3020	2985	3025	2980	1237
573	20231016	092800	32948815	3005	3005	3005	3005	0
574	20231016	092700	32948815	3005	3005	3005	3005	0
575	20231016	092600	32948815	3005	3005	3005	3005	10
576	20231016	092500	32918765	3005	3005	3005	3005	1
577	20231016	092400	32915760	3005	2990	3005	2990	607
578	20231016	092300	31100725	3005	3005	3005	3005	0
579	20231016	092200	31100725	3005	3005	3005	3005	0
580	20231016	092100	31100725	3005	3005	3005	3005	22
581	20231016	092000	31034615	2985	2985	2985	2985	0
582	20231016	091900	31034615	2985	2985	2985	2985	143
583	20231016	091800	30607760	2985	2995	2995	2985	967
584	20231016	091700	27712265	2995	2995	2995	2995	26
585	20231016	091600	27634395	2995	2990	2995	2990	130
586	20231016	091500	27245570	2990	2990	2990	2990	54
587	20231016	091400	27084110	2995	2995	2995	2995	30
588	20231016	091300	26994260	2995	2995	2995	2995	0
589	20231016	091200	26994260	2995	2990	2995	2990	179
590	20231016	091100	26458965	2990	2990	2990	2990	300
591	20231016	091000	25561965	2990	2990	2990	2990	15
592	20231016	090900	25517115	2970	2970	2970	2970	700
593	20231016	090800	23438115	2975	2980	2980	2975	365
594	20231016	090700	22351800	2980	2980	2980	2980	0
595	20231016	090600	22351800	2980	2980	2980	2980	0
596	20231016	090500	22351800	2980	2980	2980	2980	114
597	20231016	090400	22012080	3005	3005	3005	3005	10
598	20231016	090300	21982030	2985	2985	2985	2985	0
599	20231016	090200	21982030	2985	3000	3000	2985	504
600	20231016	090100	20477060	3005	3005	3005	3005	106
601	20231016	090000	20158530	3020	3025	3025	3020	6516